Closing price on 5/23/2023
|
|
Open |
5.18 |
High |
5.18 |
Low |
5.11 |
Volume |
38,000 |
Split-adjusted Price |
5.15 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
0.00 / 0.00%
|
5.18
|
5.18
|
5.11
|
5.15
|
5.14
|
5.15
|
38,000
|
|
5/22/2023
|
+0.02 / +0.39%
|
5.14
|
5.19
|
5.12
|
5.15
|
5.13
|
5.15
|
25,300
|
|
5/19/2023
|
-0.04 / -0.77%
|
5.18
|
5.18
|
5.13
|
5.13
|
5.15
|
5.13
|
30,200
|
|
5/18/2023
|
+0.02 / +0.39%
|
5.15
|
5.18
|
5.14
|
5.17
|
5.16
|
5.17
|
69,200
|
|
5/17/2023
|
0.00 / 0.00%
|
5.12
|
5.19
|
5.12
|
5.15
|
5.16
|
5.15
|
37,000
|
|
5/16/2023
|
+0.02 / +0.39%
|
5.20
|
5.20
|
5.13
|
5.15
|
5.17
|
5.15
|
23,500
|
|
5/15/2023
|
+0.01 / +0.20%
|
5.12
|
5.25
|
5.12
|
5.13
|
5.17
|
5.13
|
62,500
|
|
5/12/2023
|
+0.04 / +0.79%
|
5.08
|
5.15
|
5.06
|
5.12
|
5.09
|
5.12
|
43,000
|
|
5/11/2023
|
0.00 / 0.00%
|
5.08
|
5.29
|
5.08
|
5.08
|
5.15
|
5.08
|
71,200
|
|
5/10/2023
|
+0.06 / +1.20%
|
5.02
|
5.09
|
5.01
|
5.08
|
5.04
|
5.08
|
80,100
|
|
5/9/2023
|
+0.09 / +1.83%
|
4.91
|
5.08
|
4.90
|
5.02
|
4.99
|
5.02
|
65,700
|
|
5/8/2023
|
+0.05 / +1.02%
|
4.85
|
4.94
|
4.85
|
4.93
|
4.90
|
4.93
|
62,000
|
|
5/5/2023
|
+0.13 / +2.74%
|
4.75
|
4.88
|
4.75
|
4.88
|
4.80
|
4.88
|
46,900
|
|
5/4/2023
|
0.00 / 0.00%
|
4.71
|
4.75
|
4.70
|
4.75
|
4.72
|
4.75
|
34,700
|
|
4/28/2023
|
+0.05 / +1.06%
|
4.72
|
4.75
|
4.70
|
4.75
|
4.71
|
4.75
|
44,800
|
|
4/27/2023
|
+0.02 / +0.43%
|
4.70
|
4.70
|
4.67
|
4.70
|
4.69
|
4.70
|
22,500
|
|
4/26/2023
|
0.00 / 0.00%
|
4.65
|
4.68
|
4.61
|
4.68
|
4.64
|
4.68
|
15,400
|
|
4/25/2023
|
-0.03 / -0.64%
|
4.71
|
4.72
|
4.68
|
4.68
|
4.70
|
4.68
|
26,300
|
|
4/24/2023
|
+0.02 / +0.43%
|
4.68
|
4.72
|
4.68
|
4.71
|
4.71
|
4.71
|
18,200
|
|
4/21/2023
|
-0.01 / -0.21%
|
4.67
|
4.72
|
4.67
|
4.69
|
4.69
|
4.69
|
12,900
|
|
4/20/2023
|
+0.01 / +0.21%
|
4.69
|
4.73
|
4.65
|
4.70
|
4.70
|
4.70
|
13,900
|
|
4/19/2023
|
-0.04 / -0.85%
|
4.72
|
4.74
|
4.69
|
4.69
|
4.70
|
4.69
|
10,900
|
|
4/18/2023
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.66
|
4.73
|
4.69
|
4.73
|
47,900
|
|
4/17/2023
|
0.00 / 0.00%
|
4.71
|
4.75
|
4.70
|
4.73
|
4.72
|
4.73
|
7,700
|
|
4/14/2023
|
-0.02 / -0.42%
|
4.82
|
4.82
|
4.73
|
4.73
|
4.75
|
4.73
|
18,700
|
|
4/13/2023
|
-0.05 / -1.04%
|
4.80
|
4.80
|
4.75
|
4.75
|
4.76
|
4.75
|
30,300
|
|
4/12/2023
|
0.00 / 0.00%
|
4.80
|
4.82
|
4.79
|
4.80
|
4.80
|
4.80
|
43,400
|
|
4/11/2023
|
+0.02 / +0.42%
|
4.87
|
4.88
|
4.77
|
4.80
|
4.80
|
4.80
|
17,100
|
|
4/10/2023
|
-0.02 / -0.42%
|
4.80
|
4.85
|
4.76
|
4.78
|
4.78
|
4.78
|
36,300
|
|
4/7/2023
|
-0.08 / -1.64%
|
4.80
|
4.89
|
4.80
|
4.80
|
4.80
|
4.80
|
21,000
|
|
|